Brookfield India Real Estate Trust (NSE:BIRET)
India
· Delayed Price · Currency is INR 263.49
+1.11 (0.42%)
Jul 24, 2024, 1:30 AM IST
NSE:BIRET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 321.00 | 324.00 | 320.01 | 320.94 | 320.94 | -0.36% | 1,051,100 |
| Apr 24, 2026 | 324.30 | 325.00 | 320.99 | 322.10 | 322.10 | -0.85% | 5,706,148 |
| Apr 23, 2026 | 329.00 | 329.00 | 322.02 | 324.86 | 324.86 | -1.42% | 5,132,945 |
| Apr 22, 2026 | 330.00 | 330.20 | 324.50 | 329.54 | 329.54 | 0.06% | 640,788 |
| Apr 21, 2026 | 329.70 | 330.01 | 327.00 | 329.34 | 329.34 | 0.12% | 236,273 |
| Apr 20, 2026 | 330.90 | 330.95 | 326.90 | 328.94 | 328.94 | -0.32% | 273,480 |
| Apr 17, 2026 | 330.99 | 330.99 | 328.00 | 330.00 | 330.00 | 0.05% | 398,561 |
| Apr 16, 2026 | 327.71 | 330.00 | 327.56 | 329.85 | 329.85 | 0.60% | 295,251 |
| Apr 15, 2026 | 335.00 | 335.25 | 326.00 | 327.88 | 327.88 | -1.34% | 458,744 |
| Apr 13, 2026 | 333.99 | 334.90 | 329.91 | 332.35 | 332.35 | -0.70% | 427,299 |
| Apr 10, 2026 | 338.00 | 341.97 | 334.00 | 334.68 | 334.68 | -0.98% | 137,109 |
| Apr 9, 2026 | 336.00 | 342.00 | 335.64 | 337.99 | 337.99 | 0.70% | 320,944 |
| Apr 8, 2026 | 328.98 | 336.43 | 327.73 | 335.64 | 335.64 | 2.79% | 148,735 |
| Apr 7, 2026 | 319.80 | 327.00 | 319.04 | 326.54 | 326.54 | 2.61% | 1,510,166 |
| Apr 6, 2026 | 320.20 | 322.21 | 313.36 | 318.24 | 318.24 | -0.61% | 516,681 |
| Apr 2, 2026 | 318.00 | 324.29 | 317.51 | 320.20 | 320.20 | 0.03% | 204,226 |
| Apr 1, 2026 | 323.90 | 325.89 | 318.20 | 320.10 | 320.10 | -1.11% | 243,271 |
| Mar 30, 2026 | 328.50 | 330.87 | 319.12 | 323.69 | 323.69 | -2.56% | 844,454 |
| Mar 27, 2026 | 329.77 | 336.20 | 325.16 | 332.18 | 332.18 | 0.61% | 589,039 |
| Mar 25, 2026 | 329.47 | 337.00 | 328.01 | 330.17 | 330.17 | 0.21% | 536,100 |
| Mar 24, 2026 | 323.80 | 331.90 | 322.60 | 329.47 | 329.47 | 2.88% | 229,376 |
| Mar 23, 2026 | 326.30 | 326.30 | 312.36 | 320.25 | 320.25 | -2.14% | 392,210 |
| Mar 20, 2026 | 330.00 | 330.00 | 321.56 | 327.24 | 327.24 | -0.48% | 1,622,962 |
| Mar 19, 2026 | 330.51 | 332.70 | 328.45 | 328.83 | 328.83 | -0.68% | 271,037 |
| Mar 18, 2026 | 332.69 | 333.75 | 330.28 | 331.09 | 331.09 | -0.48% | 504,343 |
| Mar 17, 2026 | 336.90 | 336.90 | 329.30 | 332.69 | 332.69 | -1.04% | 473,452 |
| Mar 16, 2026 | 337.98 | 339.98 | 335.00 | 336.18 | 336.18 | -0.64% | 219,369 |
| Mar 13, 2026 | 338.00 | 341.20 | 336.55 | 338.36 | 338.36 | -0.51% | 565,500 |
| Mar 12, 2026 | 342.00 | 342.43 | 339.50 | 340.11 | 340.11 | -0.59% | 225,608 |
| Mar 11, 2026 | 341.68 | 344.40 | 340.50 | 342.14 | 342.14 | 0.13% | 104,519 |
| Mar 10, 2026 | 342.56 | 348.77 | 339.90 | 341.68 | 341.68 | -0.32% | 377,842 |
| Mar 9, 2026 | 342.67 | 345.70 | 337.33 | 342.78 | 342.78 | -0.55% | 369,153 |
| Mar 6, 2026 | 346.90 | 346.95 | 341.00 | 344.69 | 344.69 | -0.34% | 389,966 |
| Mar 5, 2026 | 349.75 | 351.96 | 344.00 | 345.87 | 345.87 | -0.61% | 329,996 |
| Mar 4, 2026 | 360.00 | 360.89 | 347.00 | 348.01 | 348.01 | -2.92% | 1,503,129 |
| Mar 2, 2026 | 359.00 | 363.85 | 352.52 | 358.46 | 358.46 | -2.86% | 353,294 |
| Feb 27, 2026 | 361.90 | 375.69 | 357.73 | 369.00 | 369.00 | 2.61% | 1,620,580 |
| Feb 26, 2026 | 351.75 | 361.70 | 351.00 | 359.63 | 359.63 | 2.20% | 1,015,521 |
| Feb 25, 2026 | 353.00 | 353.95 | 350.03 | 351.88 | 351.88 | -0.09% | 2,430,715 |
| Feb 24, 2026 | 353.00 | 353.80 | 350.11 | 352.19 | 352.19 | -0.10% | 252,403 |
| Feb 23, 2026 | 353.98 | 355.00 | 350.99 | 352.53 | 352.53 | 0.14% | 424,317 |
| Feb 20, 2026 | 355.00 | 356.61 | 351.00 | 352.05 | 352.05 | -0.83% | 177,468 |
| Feb 19, 2026 | 352.88 | 356.77 | 352.78 | 355.00 | 355.00 | 0.85% | 755,528 |
| Feb 18, 2026 | 356.77 | 358.00 | 350.05 | 352.01 | 352.01 | -1.07% | 3,079,404 |
| Feb 17, 2026 | 353.50 | 358.98 | 353.48 | 355.81 | 355.81 | 0.79% | 326,036 |
| Feb 16, 2026 | 352.95 | 359.70 | 351.51 | 353.03 | 353.03 | 0.02% | 1,758,056 |
| Feb 13, 2026 | 363.06 | 363.06 | 351.50 | 352.95 | 352.95 | -2.84% | 4,168,426 |
| Feb 12, 2026 | 368.15 | 369.65 | 362.00 | 363.28 | 363.28 | -0.72% | 203,775 |
| Feb 11, 2026 | 362.70 | 371.85 | 360.33 | 365.92 | 365.92 | 0.99% | 311,080 |
| Feb 10, 2026 | 363.50 | 365.00 | 360.10 | 362.32 | 362.32 | -0.02% | 428,424 |
| Feb 9, 2026 | 355.77 | 364.14 | 354.00 | 362.41 | 362.41 | 2.39% | 468,617 |
| Feb 6, 2026 | 353.89 | 356.70 | 351.49 | 353.95 | 353.95 | 0.23% | 639,773 |
| Feb 5, 2026 | 350.00 | 354.68 | 349.65 | 353.13 | 353.13 | 1.00% | 365,614 |
| Feb 4, 2026 | 350.06 | 352.79 | 347.91 | 349.65 | 349.65 | 0.06% | 421,828 |
| Feb 3, 2026 | 363.90 | 364.00 | 345.10 | 349.43 | 349.43 | -4.14% | 2,917,364 |
| Feb 2, 2026 | 359.90 | 366.98 | 356.04 | 364.51 | 359.09 | 1.36% | 213,433 |
| Feb 1, 2026 | 350.01 | 361.99 | 350.01 | 359.61 | 354.27 | 1.90% | 266,038 |
| Jan 30, 2026 | 348.84 | 353.50 | 348.07 | 352.92 | 347.68 | 1.41% | 346,538 |
| Jan 29, 2026 | 341.00 | 349.44 | 339.99 | 348.00 | 342.83 | 2.07% | 263,724 |
| Jan 28, 2026 | 341.80 | 343.79 | 338.25 | 340.93 | 335.86 | 0.02% | 191,774 |
| Jan 27, 2026 | 346.80 | 347.25 | 340.00 | 340.87 | 335.80 | -0.93% | 189,201 |
| Jan 23, 2026 | 344.00 | 346.89 | 340.50 | 344.06 | 338.95 | 0.30% | 421,014 |
| Jan 22, 2026 | 344.00 | 347.49 | 340.00 | 343.03 | 337.93 | -0.20% | 119,653 |
| Jan 21, 2026 | 343.60 | 347.79 | 342.00 | 343.72 | 338.61 | -0.30% | 173,262 |
| Jan 20, 2026 | 346.66 | 348.56 | 341.57 | 344.76 | 339.64 | -0.45% | 192,230 |
| Jan 19, 2026 | 346.01 | 348.00 | 344.82 | 346.33 | 341.18 | 0.09% | 239,142 |
| Jan 16, 2026 | 344.90 | 347.76 | 340.29 | 346.01 | 340.87 | 0.32% | 232,486 |
| Jan 14, 2026 | 338.70 | 347.33 | 338.70 | 344.90 | 339.77 | 1.15% | 677,426 |
| Jan 13, 2026 | 340.97 | 341.50 | 337.33 | 340.98 | 335.91 | 0.37% | 340,576 |
| Jan 12, 2026 | 340.40 | 341.90 | 337.50 | 339.72 | 334.67 | 0.21% | 202,667 |
| Jan 9, 2026 | 339.35 | 339.90 | 337.06 | 339.01 | 333.97 | 0.08% | 97,118 |
| Jan 8, 2026 | 339.98 | 340.00 | 335.30 | 338.74 | 333.71 | -0.36% | 179,100 |
| Jan 7, 2026 | 334.94 | 341.50 | 333.48 | 339.96 | 334.91 | 1.94% | 591,670 |
| Jan 6, 2026 | 341.79 | 341.79 | 330.11 | 333.48 | 328.52 | -1.68% | 536,867 |
| Jan 5, 2026 | 335.00 | 340.00 | 334.50 | 339.18 | 334.14 | 1.40% | 815,065 |
| Jan 2, 2026 | 334.51 | 335.00 | 332.54 | 334.49 | 329.52 | 0.28% | 222,846 |
| Jan 1, 2026 | 332.40 | 334.94 | 331.03 | 333.57 | 328.61 | 0.59% | 77,916 |
| Dec 31, 2025 | 334.33 | 334.69 | 330.55 | 331.60 | 326.67 | -0.60% | 205,885 |
| Dec 30, 2025 | 334.98 | 335.00 | 332.00 | 333.60 | 328.64 | -0.41% | 158,591 |
| Dec 29, 2025 | 336.12 | 337.04 | 330.53 | 334.98 | 330.00 | 0.07% | 248,285 |
| Dec 26, 2025 | 334.80 | 335.00 | 331.05 | 334.73 | 329.76 | 0.55% | 823,510 |
| Dec 24, 2025 | 331.90 | 333.70 | 330.00 | 332.89 | 327.94 | 0.46% | 268,705 |
| Dec 23, 2025 | 333.44 | 333.44 | 330.00 | 331.36 | 326.44 | 0.03% | 314,310 |
| Dec 22, 2025 | 332.75 | 333.75 | 328.67 | 331.27 | 326.35 | -1.23% | 551,239 |
| Dec 19, 2025 | 334.75 | 339.00 | 329.90 | 335.39 | 330.41 | 0.71% | 1,663,140 |
| Dec 18, 2025 | 330.46 | 335.00 | 326.66 | 333.03 | 328.08 | 0.78% | 2,293,615 |
| Dec 17, 2025 | 330.70 | 331.81 | 327.44 | 330.46 | 325.55 | 0.17% | 869,934 |
| Dec 16, 2025 | 329.90 | 334.45 | 326.50 | 329.90 | 325.00 | 0.36% | 739,611 |
| Dec 15, 2025 | 337.02 | 337.02 | 320.55 | 328.72 | 323.84 | -4.21% | 15,085,880 |
| Dec 12, 2025 | 333.95 | 350.95 | 328.59 | 343.15 | 338.05 | 2.96% | 5,808,294 |
| Dec 11, 2025 | 336.45 | 336.45 | 329.11 | 333.27 | 328.32 | -0.67% | 815,171 |
| Dec 10, 2025 | 335.98 | 336.00 | 334.95 | 335.53 | 330.54 | 0.17% | 136,191 |
| Dec 9, 2025 | 331.86 | 335.00 | 331.79 | 334.95 | 329.97 | 0.93% | 227,568 |
| Dec 8, 2025 | 335.00 | 335.00 | 330.56 | 331.86 | 326.93 | -0.86% | 183,303 |
| Dec 5, 2025 | 332.40 | 335.00 | 332.10 | 334.74 | 329.77 | 1.06% | 176,279 |
| Dec 4, 2025 | 334.50 | 334.98 | 330.25 | 331.24 | 326.32 | -0.82% | 493,693 |
| Dec 3, 2025 | 332.99 | 335.00 | 332.03 | 333.97 | 329.01 | 0.58% | 305,842 |
| Dec 2, 2025 | 333.93 | 335.00 | 331.26 | 332.03 | 327.10 | -0.29% | 231,638 |
| Dec 1, 2025 | 334.50 | 335.00 | 330.65 | 332.98 | 328.03 | 0.15% | 214,571 |
| Nov 28, 2025 | 329.75 | 334.00 | 328.00 | 332.48 | 327.54 | 0.80% | 285,791 |